Recent Quotes (30 days)

You have no recent quotes
chg | %

Ceres Inc historical prices

   Watch this stock

Historical chart

    4.32 
    3.20 
    2.08 
 Sep 2, 2014 Aug 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 31, 2015 1.14 1.20 1.08 1.18 308,379
Aug 28, 2015 1.10 1.19 1.10 1.14 250,063
Aug 27, 2015 1.17 1.20 1.10 1.17 238,584
Aug 26, 2015 1.17 1.22 1.12 1.20 318,819
Aug 25, 2015 1.10 1.20 1.01 1.17 493,778
Aug 24, 2015 1.00 1.12 0.93 1.05 421,279
Aug 21, 2015 1.16 1.19 1.10 1.10 707,547
Aug 20, 2015 1.32 1.34 1.17 1.24 426,460
Aug 19, 2015 1.60 1.60 1.30 1.32 1,041,827
Aug 18, 2015 1.55 1.69 1.52 1.61 468,541
Aug 17, 2015 1.59 1.78 1.52 1.56 756,114
Aug 14, 2015 1.87 1.95 1.70 1.70 419,688
Aug 13, 2015 1.94 2.12 1.78 1.90 1,422,220
Aug 12, 2015 3.91 4.80 2.06 2.06 22,031,345
Aug 11, 2015 1.00 1.01 0.95 0.95 228,924
Aug 10, 2015 0.96 1.12 0.96 1.00 331,979
Aug 7, 2015 0.97 1.03 0.93 0.97 84,502
Aug 6, 2015 0.98 1.03 0.90 1.00 140,836
Aug 5, 2015 1.09 1.10 0.98 1.00 173,017
Aug 4, 2015 1.11 1.14 1.08 1.10 63,059
Aug 3, 2015 1.15 1.24 1.11 1.11 97,147
Jul 31, 2015 1.16 1.19 1.13 1.16 29,450
Jul 30, 2015 1.15 1.23 1.12 1.18 89,640
Jul 29, 2015 1.13 1.18 1.13 1.15 69,725
Jul 28, 2015 1.28 1.28 1.10 1.10 230,943
Jul 27, 2015 1.56 1.56 1.05 1.24 268,903
Jul 24, 2015 1.76 1.80 1.60 1.62 153,294
Jul 23, 2015 1.87 1.91 1.73 1.74 69,391
Jul 22, 2015 1.81 1.86 1.81 1.82 9,822
Jul 21, 2015 1.85 2.05 1.83 1.84 30,131